日本ドライケミカルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/05/30 | 1,124.5 | 1,124.5 | 1,116 | 1,119 | +1.5 | +0.1% | 5,000 |
| 2014/05/29 | 1,106.5 | 1,117.5 | 1,100 | 1,117.5 | -7 | -0.6% | 7,000 |
| 2014/05/28 | 1,115 | 1,125 | 1,107.5 | 1,124.5 | +0.5 | ±0% | 4,800 |
| 2014/05/27 | 1,125 | 1,126.5 | 1,101.5 | 1,124 | ±0 | ±0% | 8,200 |
| 2014/05/26 | 1,100.5 | 1,124 | 1,098 | 1,124 | +4 | +0.4% | 11,600 |
| 2014/05/23 | 1,106 | 1,120 | 1,105 | 1,120 | +15 | +1.4% | 8,600 |
| 2014/05/22 | 1,097 | 1,105 | 1,095 | 1,105 | +5 | +0.5% | 7,200 |
| 2014/05/21 | 1,077 | 1,100 | 1,077 | 1,100 | -1.5 | -0.1% | 8,000 |
| 2014/05/20 | 1,080 | 1,104.5 | 1,080 | 1,101.5 | +9 | +0.8% | 4,000 |
| 2014/05/19 | 1,106 | 1,106 | 1,067.5 | 1,092.5 | -18 | -1.6% | 6,800 |
| 2014/05/16 | 1,121 | 1,123.5 | 1,110 | 1,110.5 | -17 | -1.5% | 6,400 |
| 2014/05/15 | 1,132.5 | 1,132.5 | 1,124 | 1,127.5 | -4.5 | -0.4% | 8,000 |
| 2014/05/14 | 1,119.5 | 1,132.5 | 1,111 | 1,132 | +14 | +1.3% | 25,800 |
| 2014/05/13 | 1,122 | 1,123.5 | 1,111 | 1,118 | -0.5 | ±0% | 15,200 |
| 2014/05/12 | 1,122.5 | 1,122.5 | 1,118.5 | 1,118.5 | +5 | +0.4% | 9,600 |
| 2014/05/09 | 1,114 | 1,115 | 1,094 | 1,113.5 | -0.5 | ±0% | 11,200 |
| 2014/05/08 | 1,109.5 | 1,120 | 1,103 | 1,114 | +11.5 | +1% | 10,600 |
| 2014/05/07 | 1,105 | 1,115 | 1,102.5 | 1,102.5 | +1.5 | +0.1% | 12,800 |
| 2014/05/02 | 1,106.5 | 1,106.5 | 1,095.5 | 1,101 | +2 | +0.2% | 9,600 |
| 2014/05/01 | 1,093 | 1,100 | 1,081.5 | 1,099 | +17.5 | +1.6% | 11,600 |
| 2014/04/30 | 1,076.5 | 1,085.5 | 1,066 | 1,081.5 | +10 | +0.9% | 16,200 |
| 2014/04/28 | 1,070 | 1,074.5 | 1,061 | 1,071.5 | +5 | +0.5% | 34,400 |
| 2014/04/25 | 1,083 | 1,083 | 1,066 | 1,066.5 | -6 | -0.6% | 11,800 |
| 2014/04/24 | 1,077.5 | 1,090 | 1,070 | 1,072.5 | -13 | -1.2% | 21,400 |
| 2014/04/23 | 1,090.5 | 1,090.5 | 1,082 | 1,085.5 | -3.5 | -0.3% | 8,000 |
| 2014/04/22 | 1,080 | 1,089 | 1,080 | 1,089 | +3 | +0.3% | 4,400 |
| 2014/04/21 | 1,085 | 1,086 | 1,085 | 1,086 | -3 | -0.3% | 3,400 |
| 2014/04/18 | 1,081 | 1,095 | 1,081 | 1,089 | -1.5 | -0.1% | 5,600 |
| 2014/04/17 | 1,099.5 | 1,099.5 | 1,088.5 | 1,090.5 | -3 | -0.3% | 7,800 |
| 2014/04/16 | 1,085.5 | 1,093.5 | 1,085 | 1,093.5 | +5.5 | +0.5% | 9,400 |
| 2014/04/15 | 1,097.5 | 1,097.5 | 1,085.5 | 1,088 | +1.5 | +0.1% | 3,400 |
| 2014/04/14 | 1,073 | 1,095 | 1,073 | 1,086.5 | -4.5 | -0.4% | 8,400 |
| 2014/04/11 | 1,079.5 | 1,095 | 1,079.5 | 1,091 | -10.5 | -1% | 9,000 |
| 2014/04/10 | 1,121 | 1,121 | 1,097.5 | 1,101.5 | +8.5 | +0.8% | 8,200 |
| 2014/04/09 | 1,109.5 | 1,112.5 | 1,092.5 | 1,093 | -16.5 | -1.5% | 9,600 |
| 2014/04/08 | 1,108.5 | 1,115 | 1,101.5 | 1,109.5 | +7.5 | +0.7% | 11,800 |
| 2014/04/07 | 1,109 | 1,117.5 | 1,102 | 1,102 | -10.5 | -0.9% | 5,600 |
| 2014/04/04 | 1,112.5 | 1,113 | 1,111 | 1,112.5 | -1.5 | -0.1% | 5,000 |
| 2014/04/03 | 1,122.5 | 1,122.5 | 1,110 | 1,114 | -6.5 | -0.6% | 12,000 |
| 2014/04/02 | 1,124.5 | 1,124.5 | 1,113 | 1,120.5 | -3 | -0.3% | 12,400 |
| 2014/04/01 | 1,125 | 1,125 | 1,115.5 | 1,123.5 | -0.5 | ±0% | 9,400 |
| 2014/03/31 | 1,125 | 1,125 | 1,110 | 1,124 | -1 | -0.1% | 11,600 |
| 2014/03/28 | 1,125 | 1,125 | 1,120.5 | 1,125 | +5 | +0.4% | 17,400 |
| 2014/03/27 | 1,124.5 | 1,124.5 | 1,082 | 1,120 | -2 | -0.2% | 10,000 |
| 2014/03/26 | 1,125 | 1,125 | 1,114.5 | 1,122 | -1 | -0.1% | 18,200 |
| 2014/03/25 | 1,125 | 1,125 | 1,116.5 | 1,123 | +8 | +0.7% | 11,200 |
| 2014/03/24 | 1,105 | 1,115 | 1,105 | 1,115 | +10.5 | +1% | 16,400 |
| 2014/03/20 | 1,110.5 | 1,119 | 1,104.5 | 1,104.5 | -10 | -0.9% | 6,600 |
| 2014/03/19 | 1,114.5 | 1,114.5 | 1,107.5 | 1,114.5 | +4 | +0.4% | 7,600 |
| 2014/03/18 | 1,106 | 1,115 | 1,105 | 1,110.5 | -4 | -0.4% | 7,400 |
2551～
2600
件表示中 / 3268件
類似銘柄と比較する
現在ご覧いただいている「日本ドライ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日本ドライ | 345,500円 | -6.1% | -14.1% | 1.30% | 8.27倍 | 1.04倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| サムコ | 315,000円 | +15.8% | +7.3% | 1.43% | 16.54倍 | 2.06倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
| 化工機 | 318,000円 | +21.4% | -3.4% | 3.46% | 7.56倍 | 0.68倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 前沢工 | 119,300円 | +2.7% | -9.9% | 3.02% | 7.24倍 | 0.75倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| ユーシン精機 | 66,200円 | +8.0% | +0.5% | 3.02% | 12.52倍 | 0.66倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
市場注目の銘柄
チャート関連のコラム
